[7012 東証1部] 川崎重工業 日足 時系列データ

[7012 東証1部] 川崎重工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28338.00341.00335.00337.00140650004745043000
2017-04-27338.00346.00335.00342.00261940008941526000
2017-04-26332.00341.00331.00339.00129630004368005000
2017-04-25325.00330.00324.00328.00117900003862556000
2017-04-24327.00328.00323.00324.0080450002616150000
2017-04-21323.00324.00321.00323.0075840002446994000
2017-04-20317.00322.00316.00319.0086020002744665000
2017-04-19318.00321.00317.00318.00108970003472613000
2017-04-18324.00327.00317.00318.00116340003738815000
2017-04-17318.00320.00313.00320.00129590004121947000
2017-04-14319.00322.00316.00321.00101440003240219000
2017-04-13322.00323.00318.00323.00121180003884135000
2017-04-12329.00329.00325.00327.00126230004126097000
2017-04-11333.00336.00330.00334.0080110002667336000
2017-04-10330.00337.00329.00336.00101220003388692000
2017-04-07329.00332.00324.00328.00189510006232064000
2017-04-06327.00330.00324.00328.00158610005178570000
2017-04-05333.00334.00327.00331.00113450003746811000
2017-04-04333.00334.00329.00332.00146620004852384000
2017-04-03339.00340.00332.00335.0094950003189197000
2017-03-31345.00347.00338.00338.00125110004280599000
2017-03-30346.00348.00343.00345.0081530002816362000
2017-03-29348.00351.00346.00349.00167040005819463000
2017-03-28342.00345.00342.00342.0088960003051749000
2017-03-27341.00342.00336.00338.00128340004336428000
2017-03-24342.00346.00341.00344.0080010002752397000
2017-03-23345.00346.00341.00343.0083190002856999000
2017-03-22349.00350.00340.00343.00230750007949345000
2017-03-21358.00359.00354.00357.00114870004101842000
2017-03-17355.00365.00353.00362.00192740006939141000
2017-03-16357.00361.00355.00360.00109620003932762000
2017-03-15362.00362.00358.00360.0064280002312033000
2017-03-14366.00367.00362.00364.00102690003744463000
2017-03-13362.00364.00360.00362.0066530002410205000
2017-03-10359.00363.00356.00363.00132320004765202000
2017-03-09358.00359.00355.00357.0069430002473524000
2017-03-08357.00359.00354.00356.0091770003269821000
2017-03-07355.00359.00355.00358.00104080003721810000
2017-03-06354.00359.00354.00356.0085250003041643000
2017-03-03360.00361.00353.00355.00126020004480740000
2017-03-02363.00365.00359.00360.00137180004956084000
2017-03-01354.00360.00353.00359.00123180004398175000
2017-02-28350.00357.00350.00353.00131420004650668000
2017-02-27351.00352.00345.00348.00147500005131855000
2017-02-24356.00357.00354.00355.00149870005326587000
2017-02-23358.00360.00355.00358.0080960002896448000
2017-02-22360.00361.00356.00357.0080680002886083000
2017-02-21355.00362.00354.00359.00146750005275136000
2017-02-20357.00357.00354.00355.00132680004717471000
2017-02-17362.00362.00357.00360.00128390004620314000
2017-02-16366.00367.00361.00364.00155690005652785000
2017-02-15369.00371.00367.00367.0099140003654226000
2017-02-14370.00370.00364.00365.00107490003945014000
2017-02-13373.00373.00367.00369.00113880004209946000
2017-02-10362.00370.00360.00366.00247180009035871000
2017-02-09353.00356.00350.00352.0089980003172899000
2017-02-08353.00360.00353.00355.00133540004760823000
2017-02-07349.00355.00347.00351.00143270005023732000
2017-02-06352.00355.00349.00353.00111850003943325000
2017-02-03347.00352.00343.00349.00198930006921409000
2017-02-02353.00355.00346.00346.00108660003804102000
2017-02-01345.00352.00344.00351.00173510006049599000
2017-01-31366.00367.00355.00355.00200080007197816000
2017-01-30368.00372.00366.00371.00101230003730341000
2017-01-27372.00374.00368.00369.00154940005749303000
2017-01-26373.00373.00368.00370.00125210004631432000
2017-01-25366.00371.00364.00365.00116760004287467000
2017-01-24356.00361.00355.00360.0088090003159951000
2017-01-23367.00367.00359.00361.00148730005389397000
2017-01-20363.00371.00363.00367.00152670005622823000
2017-01-19361.00367.00361.00364.00117050004262237000
2017-01-18352.00358.00351.00358.0092550003282686000
2017-01-17358.00360.00354.00355.00127910004561565000
2017-01-16363.00366.00358.00359.0067550002435947000
2017-01-13362.00366.00361.00366.0094860003458125000
2017-01-12362.00362.00356.00359.00112920004057734000
2017-01-11361.00367.00360.00364.00161520005883400000
2017-01-10359.00365.00357.00360.00170010006119129000
2017-01-06365.00366.00359.00364.00218710007930782000
2017-01-05379.00380.00370.00373.00180550006740046000
2017-01-04375.00379.00370.00378.00206330007772733000
2016-12-30363.00367.00361.00367.00105770003852482000
2016-12-29367.00368.00363.00367.00110370004033305000
2016-12-28373.00376.00370.00371.0093870003497687000
2016-12-27365.00373.00365.00370.0086190003186092000
2016-12-26373.00375.00368.00369.0090890003366103000
2016-12-22373.00375.00368.00374.00112460004187029000
2016-12-21384.00384.00371.00374.00193160007273339000
2016-12-20383.00384.00373.00383.00171200006501504000
2016-12-19388.00391.00385.00390.0093710003636608000
2016-12-16392.00396.00391.00392.00111050004366478000
2016-12-15401.00405.00388.00390.002621500010366038000
2016-12-14395.00395.00385.00391.00133970005213572000
2016-12-13387.00392.00383.00392.00176070006834210000
2016-12-12405.00411.00390.00395.002874600011469564000
2016-12-09392.00400.00388.00398.00241100009512980000
2016-12-08390.00394.00387.00391.00140900005502463000
2016-12-07377.00386.00377.00385.00172280006606778000
2016-12-06371.00375.00370.00375.00116780004350978000
2016-12-05369.00369.00364.00366.00154290005653812000
2016-12-02371.00371.00367.00369.00145330005368153000
2016-12-01370.00374.00367.00370.00216800008030620000
2016-11-30363.00364.00358.00361.00139060005010951000
2016-11-29361.00364.00358.00362.00170340006147960000
2016-11-28370.00372.00362.00368.00252270009252837000
2016-11-25367.00377.00367.00373.003654700013630488000
2016-11-24354.00367.00352.00360.004065000014622331000
2016-11-22337.00343.00336.00342.00208360007098264000
2016-11-21338.00341.00334.00336.00219360007375736000
2016-11-18330.00337.00329.00334.00237310007921461000
2016-11-17327.00329.00323.00325.00208790006797416000
2016-11-16327.00330.00325.00329.00140790004616003000
2016-11-15325.00328.00319.00321.00129090004166146000
2016-11-14317.00323.00317.00321.00130900004189132000
2016-11-11310.00320.00308.00315.00238580007521352000
2016-11-10303.00306.00297.00303.00247640007472640000
2016-11-09295.00300.00271.00279.00317090009002405000
2016-11-08296.00296.00292.00293.0050270001476646000
2016-11-07294.00297.00291.00293.0091280002677820000
2016-11-04290.00292.00287.00288.00138250003992288000
2016-11-02300.00301.00291.00294.00137900004077349000
2016-11-01308.00309.00302.00305.00106590003250354000
2016-10-31307.00308.00303.00307.00122670003750671000
2016-10-28307.00313.00305.00310.00154600004780021000
2016-10-27301.00308.00301.00304.0081510002482655000
2016-10-26299.00302.00298.00302.0066340001995167000
2016-10-25305.00306.00299.00300.00169800005119174000
2016-10-24299.00303.00299.00301.00103970003130633000
2016-10-21298.00301.00296.00298.0087940002624215000
2016-10-20293.00300.00292.00297.00104270003099241000
2016-10-19295.00296.00293.00294.0050860001495871000
2016-10-18292.00295.00289.00294.0063600001857761000
2016-10-17294.00298.00292.00293.00114670003376345000
2016-10-14291.00294.00287.00293.00108710003167442000
2016-10-13295.00297.00290.00292.00121280003561857000
2016-10-12292.00296.00291.00293.0099910002939105000
2016-10-11294.00297.00292.00295.00156100004603588000
2016-10-07289.00295.00288.00294.00210860006163870000
2016-10-06288.00291.00286.00288.00198930005740831000
2016-10-05279.00285.00278.00284.00190700005377071000
2016-10-04276.00279.00275.00278.00149180004134266000
2016-10-03286.00290.00275.00276.005189900014533466000
2016-09-30311.00312.00306.00310.00124790003859559000
2016-09-29309.00319.00307.00316.00194920006139082000
2016-09-28307.00308.00302.00304.00126830003851614000
2016-09-27307.00313.00305.00313.00125200003873526000
2016-09-26320.00322.00311.00312.00133940004227323000
2016-09-23315.00316.00311.00312.0096470003020853000
2016-09-21310.00315.00304.00315.00157750004879236000
2016-09-20310.00315.00309.00310.0095410002972020000
2016-09-16310.00316.00308.00315.0092030002882773000
2016-09-15310.00311.00305.00308.00110380003396399000
2016-09-14312.00317.00311.00314.00104620003285778000
2016-09-13315.00316.00310.00312.0085520002676368000
2016-09-12312.00314.00308.00310.00107940003346691000
2016-09-09314.00318.00313.00317.0097850003093771000
2016-09-08314.00316.00310.00313.0079100002473677000
2016-09-07312.00314.00308.00313.00137630004289586000
2016-09-06318.00323.00315.00319.00100210003191806000
2016-09-05327.00331.00319.00320.00134950004385274000
2016-09-02311.00321.00311.00320.00279300008853355000
2016-09-01300.00314.00299.00311.00171440005308103000
2016-08-31297.00304.00297.00303.00151580004560697000
2016-08-30293.00296.00292.00294.0059730001756368000
2016-08-29291.00296.00288.00294.00194110005660405000
2016-08-26294.00294.00284.00284.00190920005509666000
2016-08-25294.00297.00291.00296.0076410002254731000
2016-08-24293.00298.00293.00294.0068190002010248000
2016-08-23296.00296.00292.00292.00103200003033543000
2016-08-22300.00300.00296.00299.0067830002024616000
2016-08-19294.00300.00293.00297.00106620003172751000
2016-08-18294.00296.00290.00292.00115520003392265000
2016-08-17290.00300.00290.00299.00101680002998852000
2016-08-16298.00300.00289.00289.00112370003305257000
2016-08-15295.00299.00294.00296.0044530001319948000
2016-08-12297.00299.00295.00296.0096250002864525000
2016-08-10298.00299.00294.00294.0096240002850121000
2016-08-09298.00302.00296.00300.0095880002869332000
2016-08-08295.00301.00294.00298.00124060003691079000
2016-08-05287.00291.00285.00287.00121020003479915000
2016-08-04277.00290.00276.00289.00187570005319499000
2016-08-03280.00281.00271.00273.00241810006662743000
2016-08-02296.00297.00285.00285.00172770004994394000
2016-08-01300.00302.00296.00299.00157870004715857000
2016-07-29285.00307.00279.00307.004179700012383133000
2016-07-28281.00287.00280.00283.00157300004466964000
2016-07-27278.00286.00277.00283.00249410007032955000
2016-07-26282.00283.00274.00274.00208300005774424000
2016-07-25289.00289.00282.00285.00169750004836357000
2016-07-22284.00287.00283.00285.00139820003975838000
2016-07-21289.00294.00287.00290.00230760006701784000
2016-07-20285.00286.00280.00283.00161890004570938000
2016-07-19287.00291.00284.00287.00211930006064062000
2016-07-15280.00289.00279.00284.00333060009468912000
2016-07-14278.00282.00276.00280.00188990005280253000
2016-07-13293.00293.00278.00281.00280100007960850000
2016-07-12276.00285.00274.00277.00232990006488536000
2016-07-11267.00271.00265.00268.00190730005114739000
2016-07-08264.00266.00260.00260.00215830005662175000
2016-07-07274.00278.00265.00266.00172850004668492000
2016-07-06272.00273.00268.00273.00142780003873284000
2016-07-05286.00289.00278.00282.00120210003390520000
2016-07-04282.00291.00281.00289.00129540003721899000
2016-07-01289.00292.00285.00286.00115010003309764000
2016-06-30290.00295.00285.00285.00223040006448662000
2016-06-29279.00283.00274.00281.00176990004942568000
2016-06-28270.00275.00257.00271.00318480008521082000
2016-06-27293.00294.00272.00273.00197890005499149000
2016-06-24332.00333.00290.00295.00324790009944911000
2016-06-23316.00329.00315.00328.00188590006076940000
2016-06-22320.00320.00313.00316.00112980003576501000
2016-06-21315.00320.00311.00319.00127380004023188000
2016-06-20313.00318.00311.00315.00113220003566125000
2016-06-17298.00305.00297.00305.00223180006752233000
2016-06-16303.00304.00290.00293.00168590004991086000
2016-06-15302.00311.00300.00306.00125820003854026000
2016-06-14303.00307.00302.00303.00185570005640677000
2016-06-13311.00313.00303.00303.00156070004800785000
2016-06-10320.00322.00317.00319.00149850004783730000
2016-06-09330.00333.00322.00325.00150330004914575000
2016-06-08332.00336.00328.00335.00111800003716192000
2016-06-07321.00332.00320.00331.00207240006780621000
2016-06-06317.00318.00311.00317.00142900004504958000
2016-06-03328.00332.00321.00325.00113680003713530000
2016-06-02336.00336.00325.00328.00122840004052950000
2016-06-01341.00344.00338.00340.00112400003830898000
2016-05-31337.00345.00335.00345.00134320004589811000
2016-05-30336.00338.00332.00338.0097890003285397000
2016-05-27333.00335.00331.00332.0078310002606359000
2016-05-26338.00339.00331.00333.00117370003933472000
2016-05-25330.00335.00327.00333.00138810004598539000
2016-05-24328.00329.00322.00323.0094750003079779000
2016-05-23329.00331.00322.00331.00106840003498715000
2016-05-20322.00330.00320.00329.00106660003479662000
2016-05-19328.00330.00322.00323.00117010003807443000
2016-05-18321.00328.00319.00325.00176410005718863000
2016-05-17319.00323.00315.00320.0098500003140132000
2016-05-16310.00321.00310.00317.00103440003278430000
2016-05-13322.00323.00311.00311.00125940003981638000
2016-05-12311.00322.00308.00320.00126140003980470000
2016-05-11320.00324.00313.00315.00135120004301267000
2016-05-10305.00315.00298.00314.00174370005384204000
2016-05-09308.00313.00307.00309.00115890003595419000
2016-05-06305.00309.00302.00306.00192840005869994000
2016-05-02305.00312.00303.00305.00177130005425569000
2016-04-28339.00343.00314.00316.003486600011400087000
2016-04-27333.00350.00316.00342.004799900016150459000
2016-04-26338.00338.00328.00334.00188950006289293000
2016-04-25347.00349.00340.00341.00161790005550520000
2016-04-22328.00345.00326.00342.004250800014236446000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog